Shopify Inc. (FRA:307)
Germany · Delayed Price · Currency is EUR 112.42
-7.36 (-6.14%)
Jan 30, 2026, 7:20 PM CET
Shopify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 118.56 | 118.56 | 113.34 | 113.34 | 113.34 | -4.60% | 437 |
| Jan 29, 2026 | 116.06 | 119.22 | 116.06 | 118.80 | 118.80 | 2.52% | 2,587 |
| Jan 28, 2026 | 115.34 | 116.38 | 115.10 | 115.88 | 115.88 | 1.44% | 255 |
| Jan 27, 2026 | 114.94 | 116.46 | 113.78 | 114.24 | 114.24 | -0.14% | 392 |
| Jan 26, 2026 | 113.92 | 114.92 | 113.92 | 114.40 | 114.40 | -2.44% | 80 |
| Jan 23, 2026 | 118.48 | 118.48 | 115.00 | 117.26 | 117.26 | -0.63% | 306 |
| Jan 22, 2026 | 120.46 | 121.80 | 117.76 | 118.00 | 118.00 | -1.86% | 1,094 |
| Jan 21, 2026 | 123.72 | 123.92 | 118.14 | 120.24 | 120.24 | -2.23% | 477 |
| Jan 20, 2026 | 129.22 | 129.22 | 122.98 | 122.98 | 122.98 | -6.95% | 439 |
| Jan 19, 2026 | 129.00 | 132.20 | 129.00 | 132.16 | 132.16 | -2.85% | 284 |
| Jan 16, 2026 | 135.96 | 136.04 | 134.44 | 136.04 | 136.04 | -1.02% | 42 |
| Jan 15, 2026 | 134.72 | 137.44 | 134.72 | 137.44 | 137.44 | 3.18% | 322 |
| Jan 14, 2026 | 142.60 | 142.68 | 133.20 | 133.20 | 133.20 | -6.24% | 1,267 |
| Jan 13, 2026 | 142.98 | 144.44 | 142.06 | 142.06 | 142.06 | 0.57% | 336 |
| Jan 12, 2026 | 140.32 | 141.42 | 137.86 | 141.26 | 141.26 | -0.52% | 2,974 |
| Jan 9, 2026 | 143.30 | 145.00 | 142.00 | 142.00 | 142.00 | -0.34% | 487 |
| Jan 8, 2026 | 141.22 | 144.50 | 141.22 | 142.48 | 142.48 | -0.99% | 290 |
| Jan 7, 2026 | 142.76 | 143.90 | 142.10 | 143.90 | 143.90 | 0.49% | 90 |
| Jan 6, 2026 | 139.86 | 143.20 | 138.98 | 143.20 | 143.20 | 4.04% | 80 |
| Jan 5, 2026 | 133.98 | 137.64 | 133.98 | 137.64 | 137.64 | 2.72% | 237 |
| Jan 2, 2026 | 137.86 | 137.86 | 132.94 | 134.00 | 134.00 | -5.49% | 403 |
| Dec 30, 2025 | 141.78 | 141.78 | 141.78 | 141.78 | 141.78 | -0.80% | 100 |
| Dec 29, 2025 | 143.80 | 144.82 | 142.92 | 142.92 | 142.92 | -0.21% | 538 |
| Dec 23, 2025 | 144.30 | 144.30 | 143.22 | 143.22 | 143.22 | -1.02% | 25 |
| Dec 22, 2025 | 145.06 | 145.28 | 144.70 | 144.70 | 144.70 | 1.49% | 70 |
| Dec 19, 2025 | 142.12 | 142.58 | 142.12 | 142.58 | 142.58 | -1.45% | 60 |
| Dec 18, 2025 | 138.16 | 147.04 | 138.16 | 144.68 | 144.68 | 2.15% | 1,255 |
| Dec 17, 2025 | 138.20 | 141.64 | 138.20 | 141.64 | 141.64 | 6.50% | 125 |
| Dec 16, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -5.35% | - |
| Dec 15, 2025 | 139.60 | 140.52 | 139.60 | 140.52 | 140.52 | 1.69% | 130 |
| Dec 12, 2025 | 140.70 | 142.00 | 137.84 | 138.18 | 138.18 | -0.46% | 324 |
| Dec 11, 2025 | 141.12 | 142.76 | 138.82 | 138.82 | 138.82 | 1.74% | 456 |
| Dec 10, 2025 | 136.82 | 137.62 | 136.44 | 136.44 | 136.44 | -1.74% | 395 |
| Dec 9, 2025 | 134.96 | 138.86 | 134.86 | 138.86 | 138.86 | 0.87% | 265 |
| Dec 8, 2025 | 139.32 | 139.32 | 137.66 | 137.66 | 137.66 | -1.26% | 210 |
| Dec 5, 2025 | 139.14 | 140.56 | 139.10 | 139.42 | 139.42 | 2.41% | 590 |
| Dec 4, 2025 | 136.44 | 136.44 | 136.14 | 136.14 | 136.14 | -1.05% | 100 |
| Dec 3, 2025 | 135.02 | 137.58 | 135.02 | 137.58 | 137.58 | 1.12% | 120 |
| Dec 2, 2025 | 127.70 | 136.06 | 127.70 | 136.06 | 136.06 | 5.49% | 518 |
| Dec 1, 2025 | 133.60 | 133.60 | 128.98 | 128.98 | 128.98 | -7.45% | 127 |
| Nov 28, 2025 | 138.40 | 139.36 | 138.40 | 139.36 | 139.36 | 1.71% | 15 |
| Nov 27, 2025 | 137.02 | 137.02 | 137.02 | 137.02 | 137.02 | -0.35% | - |
| Nov 26, 2025 | 135.70 | 139.68 | 135.70 | 137.50 | 137.50 | 2.23% | 171 |
| Nov 25, 2025 | 133.70 | 135.00 | 133.70 | 134.50 | 134.50 | -0.13% | 139 |
| Nov 24, 2025 | 128.36 | 134.68 | 128.36 | 134.68 | 134.68 | 4.71% | 202 |
| Nov 21, 2025 | 125.82 | 128.62 | 124.00 | 128.62 | 128.62 | 0.86% | 1,486 |
| Nov 20, 2025 | 129.70 | 133.00 | 127.52 | 127.52 | 127.52 | 0.47% | 2,249 |
| Nov 19, 2025 | 119.74 | 126.92 | 119.74 | 126.92 | 126.92 | 7.47% | 518 |
| Nov 18, 2025 | 118.50 | 119.86 | 118.10 | 118.10 | 118.10 | -1.57% | 391 |
| Nov 17, 2025 | 126.06 | 126.06 | 119.98 | 119.98 | 119.98 | -4.87% | 339 |